IVP Limited (BOM:507580)
India · Delayed Price · Currency is INR 142.00
-4.70 (-3.20%)
At close: Feb 13, 2026
IVP Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 139.10 | 142.00 | 139.10 | 142.00 | 142.00 | -3.20% | 7 |
| Feb 10, 2026 | 145.00 | 146.70 | 143.10 | 146.70 | 146.70 | 0.34% | 116 |
| Feb 9, 2026 | 141.00 | 146.20 | 141.00 | 146.20 | 146.20 | 4.43% | 366 |
| Feb 6, 2026 | 146.30 | 146.30 | 140.00 | 140.00 | 140.00 | -4.31% | 1,687 |
| Feb 5, 2026 | 145.30 | 147.70 | 145.00 | 146.30 | 146.30 | -1.18% | 1,486 |
| Feb 4, 2026 | 148.45 | 148.70 | 145.25 | 148.05 | 148.05 | 2.74% | 227 |
| Feb 3, 2026 | 147.50 | 157.10 | 144.10 | 144.10 | 144.10 | 1.41% | 2,972 |
| Feb 2, 2026 | 135.10 | 142.20 | 135.10 | 142.10 | 142.10 | -1.32% | 235 |
| Feb 1, 2026 | 148.05 | 150.25 | 143.75 | 144.00 | 144.00 | -0.96% | 996 |
| Jan 30, 2026 | 144.60 | 159.45 | 144.60 | 145.40 | 145.40 | 9.41% | 10,095 |
| Jan 29, 2026 | 133.60 | 136.00 | 128.65 | 132.90 | 132.90 | 0.23% | 4,286 |
| Jan 28, 2026 | 130.05 | 132.75 | 129.00 | 132.60 | 132.60 | 2.43% | 278 |
| Jan 27, 2026 | 135.05 | 135.05 | 126.95 | 129.45 | 129.45 | 1.29% | 2,616 |
| Jan 23, 2026 | 128.65 | 128.65 | 127.70 | 127.80 | 127.80 | -6.48% | 111 |
| Jan 22, 2026 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | 3.72% | 2 |
| Jan 21, 2026 | 139.05 | 139.05 | 130.40 | 131.75 | 131.75 | -3.13% | 265 |
| Jan 20, 2026 | 139.95 | 140.00 | 136.00 | 136.00 | 136.00 | -6.24% | 2,547 |
| Jan 19, 2026 | 136.20 | 146.35 | 136.20 | 145.05 | 145.05 | -0.72% | 182 |
| Jan 16, 2026 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 1.25% | 95 |
| Jan 13, 2026 | 146.70 | 148.60 | 144.30 | 144.30 | 144.30 | -1.64% | 12 |
| Jan 12, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - | 1 |
| Jan 8, 2026 | 150.50 | 151.00 | 146.70 | 146.70 | 146.70 | -2.85% | 84 |
| Jan 7, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 25 |
| Jan 5, 2026 | 154.00 | 154.35 | 151.00 | 151.00 | 151.00 | -3.08% | 585 |
| Jan 2, 2026 | 156.40 | 156.40 | 152.00 | 155.80 | 155.80 | 2.50% | 8 |
| Jan 1, 2026 | 145.35 | 153.75 | 145.35 | 152.00 | 152.00 | 4.58% | 26 |
| Dec 29, 2025 | 148.65 | 149.80 | 145.35 | 145.35 | 145.35 | -2.22% | 160 |
| Dec 26, 2025 | 151.00 | 151.00 | 146.55 | 148.65 | 148.65 | -1.56% | 327 |
| Dec 24, 2025 | 147.25 | 151.00 | 147.25 | 151.00 | 151.00 | 1.96% | 35 |
| Dec 23, 2025 | 150.00 | 151.00 | 148.10 | 148.10 | 148.10 | -1.66% | 6 |
| Dec 19, 2025 | 144.35 | 150.60 | 140.00 | 150.60 | 150.60 | 4.33% | 1,165 |
| Dec 18, 2025 | 145.10 | 149.40 | 139.05 | 144.35 | 144.35 | -2.73% | 288 |
| Dec 17, 2025 | 164.30 | 164.40 | 146.30 | 148.40 | 148.40 | -2.37% | 2,133 |
| Dec 16, 2025 | 148.00 | 153.80 | 148.00 | 152.00 | 152.00 | 2.22% | 1,461 |
| Dec 15, 2025 | 169.00 | 170.00 | 147.80 | 148.70 | 148.70 | -0.34% | 1,270 |
| Dec 12, 2025 | 152.35 | 161.00 | 146.30 | 149.20 | 149.20 | 2.26% | 515 |
| Dec 11, 2025 | 149.00 | 155.85 | 145.90 | 145.90 | 145.90 | -0.38% | 184 |
| Dec 10, 2025 | 147.20 | 148.00 | 146.40 | 146.45 | 146.45 | -1.08% | 82 |
| Dec 9, 2025 | 142.00 | 148.70 | 141.00 | 148.05 | 148.05 | 5.71% | 1,559 |
| Dec 8, 2025 | 160.00 | 160.00 | 140.00 | 140.05 | 140.05 | -10.99% | 2,271 |
| Dec 5, 2025 | 158.05 | 162.30 | 157.30 | 157.35 | 157.35 | -1.66% | 149 |
| Dec 3, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.16% | 1 |
| Dec 2, 2025 | 164.00 | 164.00 | 160.10 | 160.25 | 160.25 | -1.38% | 15 |
| Dec 1, 2025 | 166.45 | 166.45 | 161.65 | 162.50 | 162.50 | 0.06% | 757 |
| Nov 28, 2025 | 166.45 | 166.45 | 162.05 | 162.40 | 162.40 | -1.25% | 107 |
| Nov 27, 2025 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | - | 83 |
| Nov 26, 2025 | 165.00 | 165.00 | 164.45 | 164.45 | 164.45 | 0.27% | 157 |
| Nov 25, 2025 | 165.00 | 165.00 | 163.00 | 164.00 | 164.00 | 0.71% | 2 |
| Nov 24, 2025 | 163.20 | 170.00 | 162.85 | 162.85 | 162.85 | 0.59% | 675 |
| Nov 21, 2025 | 169.00 | 187.05 | 161.00 | 161.90 | 161.90 | -0.80% | 1,396 |